29,500€
4,61%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 17.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 16.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 15.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 11.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 10.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 09.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 08.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 05.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 04.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 02.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 10,92% | - |
| 01.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 29.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 26.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 18.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 15.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 14.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 13.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 06.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 05.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 04.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 30.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 27.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 21.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 14.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 10.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 09.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 08.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 07.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 5,31% | - |
| 02.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,24% | - |
| 01.04.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 1,49% | - |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 30.03.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,16% | - |
| 27.03.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 2,19% | - |
| 26.03.2026 | 23,77 | 23,77 | 23,77 | 23,77 | -1,82% | - |
| 25.03.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 1,51% | - |
| 24.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 5,02% | - |
| 23.03.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 0,13% | - |
| 20.03.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,82% | - |
| 19.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,09% | - |
| 18.03.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 1,36% | - |
| 17.03.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 1,38% | - |
| 16.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,81% | - |
| 13.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,03% | - |
| 12.03.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -2,15% | - |
| 11.03.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -1,34% | - |
| 10.03.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -2,20% | - |
| 09.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -2,35% | - |
| 06.03.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -1,18% | - |
| 05.03.2026 | 24,51 | 24,51 | 24,51 | 24,51 | -0,04% | - |
| 04.03.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,04% | - |
| 03.03.2026 | 24,24 | 24,53 | 24,24 | 24,53 | 3,11% | 82,00 |
| 02.03.2026 | 23,79 | 23,79 | 23,79 | 23,79 | 5,83% | - |
| 27.02.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,79% | - |
| 26.02.2026 | 21,87 | 21,87 | 21,87 | 21,87 | 0,69% | - |
| 25.02.2026 | 21,63 | 21,72 | 21,63 | 21,72 | -0,78% | 137,00 |
| 24.02.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -1,49% | - |
| 23.02.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,54% | - |
| 20.02.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,22% | - |
| 19.02.2026 | 22,29 | 22,29 | 22,29 | 22,29 | 4,55% | - |
| 18.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 2,21% | - |
| 17.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,05% | - |
| 16.02.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 0,14% | - |
| 13.02.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -4,67% | - |
| 12.02.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 1,58% | - |
| 11.02.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -0,23% | - |
| 10.02.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -0,28% | - |
| 09.02.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 1,17% | - |
| 06.02.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | - |
| 05.02.2026 | 21,27 | 21,48 | 21,27 | 21,48 | 3,42% | 118,00 |
| 04.02.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -0,95% | - |
| 03.02.2026 | 20,80 | 20,97 | 20,80 | 20,97 | 6,10% | 6,00 |
| 02.02.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 1,26% | - |
| 30.01.2026 | 19,33 | 19,52 | 19,33 | 19,52 | -0,10% | 175,00 |
| 29.01.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 1,74% | - |
| 28.01.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -3,25% | - |
| 27.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,44% | - |